SPLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	68.74	68.82	68.04	68.48	68.48	0.10%	7,405,937
Jan 13, 2025	67.73	68.44	67.68	68.41	68.41	0.16%	10,792,669
Jan 10, 2025	68.92	68.92	68.06	68.30	68.30	-1.49%	8,750,403
Jan 8, 2025	69.27	69.47	68.84	69.33	69.33	0.09%	8,777,427
Jan 7, 2025	70.28	70.32	69.03	69.27	69.27	-1.09%	8,444,865
Jan 6, 2025	70.13	70.55	69.83	70.03	70.03	0.57%	6,362,171
Jan 3, 2025	69.11	69.71	68.99	69.63	69.63	1.25%	5,383,276
Jan 2, 2025	69.33	69.53	68.29	68.77	68.77	-0.25%	11,115,199
Dec 31, 2024	69.40	69.47	68.76	68.94	68.94	-0.38%	7,009,010
Dec 30, 2024	69.16	69.60	68.75	69.20	69.20	-1.14%	6,715,132
Dec 27, 2024	70.29	70.31	69.50	70.00	70.00	-1.37%	4,828,447
Dec 26, 2024	70.76	71.11	70.59	70.97	70.73	0.04%	4,003,274
Dec 24, 2024	70.35	70.97	70.28	70.94	70.70	1.05%	2,856,470
Dec 23, 2024	69.74	70.26	69.35	70.20	69.96	0.67%	6,452,094
Dec 20, 2024	68.66	70.30	68.57	69.73	69.49	1.13%	8,791,152
Dec 19, 2024	69.57	69.75	68.93	68.95	68.72	-0.03%	16,995,131
Dec 18, 2024	71.06	71.34	68.93	68.97	68.74	-2.98%	13,159,011
Dec 17, 2024	71.08	71.19	70.93	71.09	70.85	-0.41%	9,288,884
Dec 16, 2024	71.30	71.50	71.20	71.38	71.14	0.41%	8,370,132
Dec 13, 2024	71.33	71.43	70.91	71.09	70.85	-0.01%	8,844,581
Dec 12, 2024	71.37	71.43	71.10	71.10	70.86	-0.50%	6,836,781
Dec 11, 2024	71.26	71.57	71.24	71.46	71.22	0.79%	4,317,664
Dec 10, 2024	71.21	71.25	70.84	70.90	70.66	-0.32%	8,520,534
Dec 9, 2024	71.50	71.51	71.06	71.13	70.89	-0.55%	3,678,055
Dec 6, 2024	71.46	71.65	71.41	71.52	71.28	0.21%	5,825,840
Dec 5, 2024	71.48	71.58	71.33	71.37	71.13	-0.17%	4,440,481
Dec 4, 2024	71.26	71.51	71.17	71.49	71.25	0.63%	6,231,278
Dec 3, 2024	71.00	71.08	70.86	71.04	70.80	0.04%	4,288,061
Dec 2, 2024	70.94	71.09	70.87	71.01	70.77	0.17%	6,512,516
Nov 29, 2024	70.54	70.97	70.52	70.89	70.65	0.64%	5,770,968
Nov 27, 2024	70.63	70.68	70.26	70.44	70.20	-0.33%	5,239,572
Nov 26, 2024	70.44	70.74	70.36	70.67	70.43	0.54%	5,298,172
Nov 25, 2024	70.52	70.67	70.02	70.29	70.05	0.34%	6,048,993
Nov 22, 2024	69.84	70.12	69.78	70.05	69.81	0.32%	5,002,529
Nov 21, 2024	69.80	70.00	69.11	69.83	69.59	0.52%	6,652,197
Nov 20, 2024	69.44	69.49	68.78	69.47	69.23	0.04%	6,802,439
Nov 19, 2024	68.77	69.53	68.69	69.44	69.20	0.38%	5,668,842
Nov 18, 2024	68.96	69.35	68.86	69.18	68.95	0.42%	7,419,617
Nov 15, 2024	69.37	69.42	68.69	68.89	68.66	-1.29%	6,511,338
Nov 14, 2024	70.27	70.32	69.72	69.79	69.55	-0.65%	6,745,585
Nov 13, 2024	70.27	70.49	69.99	70.25	70.01	0.04%	6,339,787
Nov 12, 2024	70.43	70.49	69.92	70.22	69.98	-0.28%	5,570,933
Nov 11, 2024	70.56	70.59	70.22	70.42	70.18	0.07%	4,797,497
Nov 8, 2024	70.13	70.53	70.12	70.37	70.13	0.44%	5,403,282
Nov 7, 2024	69.77	70.18	69.76	70.06	69.82	0.79%	5,149,485
Nov 6, 2024	69.32	69.62	68.86	69.51	69.27	2.49%	8,856,204
Nov 5, 2024	67.14	67.83	67.11	67.82	67.59	1.19%	3,727,381
Nov 4, 2024	67.18	67.34	66.80	67.02	66.79	-0.21%	5,701,850
Nov 1, 2024	67.20	67.69	67.12	67.16	66.93	0.42%	7,367,420
Oct 31, 2024	67.70	67.71	66.86	66.88	66.65	-1.95%	9,754,652
Oct 30, 2024	68.37	68.61	68.15	68.21	67.98	-0.32%	4,816,774
Oct 29, 2024	68.20	68.56	68.04	68.43	68.20	0.16%	4,800,780
Oct 28, 2024	68.52	68.52	68.28	68.32	68.09	0.31%	3,796,804
Oct 25, 2024	68.41	68.74	68.00	68.11	67.88	-0.03%	6,449,947
Oct 24, 2024	68.22	68.22	67.82	68.13	67.90	0.22%	5,644,370
Oct 23, 2024	68.37	68.42	67.56	67.98	67.75	-0.92%	8,936,380
Oct 22, 2024	68.34	68.74	68.27	68.61	68.38	-0.06%	6,538,486
Oct 21, 2024	68.66	68.78	68.29	68.65	68.42	-0.15%	5,102,753
Oct 18, 2024	68.70	68.85	68.54	68.75	68.52	0.35%	3,963,307
Oct 17, 2024	68.92	68.94	68.48	68.51	68.28	0.03%	5,544,732
Oct 16, 2024	68.20	68.55	68.10	68.49	68.26	0.44%	7,550,154
Oct 15, 2024	68.75	68.79	68.05	68.19	67.96	-0.77%	8,027,506
Oct 14, 2024	68.37	68.83	68.33	68.72	68.49	0.81%	3,483,731
Oct 11, 2024	67.75	68.25	67.74	68.17	67.94	0.61%	3,995,977
Oct 10, 2024	67.72	67.94	67.57	67.76	67.53	-0.16%	6,338,314
Oct 9, 2024	67.40	67.95	67.34	67.87	67.64	0.70%	4,931,673
Oct 8, 2024	67.08	67.48	66.99	67.40	67.17	0.94%	5,004,318
Oct 7, 2024	67.20	67.27	66.65	66.77	66.54	-0.92%	5,832,726
Oct 4, 2024	67.31	67.44	66.83	67.39	67.16	0.90%	5,649,399
Oct 3, 2024	66.74	67.01	66.51	66.79	66.56	-0.16%	8,540,271
Oct 2, 2024	66.77	67.03	66.49	66.90	66.67	0.03%	4,035,500
Oct 1, 2024	67.45	67.45	66.57	66.88	66.65	-0.93%	6,024,745
Sep 30, 2024	67.10	67.55	66.82	67.51	67.28	0.43%	5,200,490
Sep 27, 2024	67.44	67.53	67.09	67.22	66.99	-0.13%	4,683,146
Sep 26, 2024	67.56	67.59	67.03	67.31	67.08	0.40%	4,945,634
Sep 25, 2024	67.18	67.26	66.91	67.04	66.81	-0.22%	4,209,247
Sep 24, 2024	67.10	67.20	66.76	67.19	66.96	0.28%	4,700,069
Sep 23, 2024	66.96	67.07	66.81	67.00	66.77	-0.06%	5,410,642
Sep 20, 2024	67.00	67.17	66.69	67.04	66.60	-0.19%	4,976,922
Sep 19, 2024	67.17	67.39	66.83	67.17	66.73	1.71%	7,129,074
Sep 18, 2024	66.30	66.89	65.97	66.04	65.60	-0.29%	7,911,574
Sep 17, 2024	66.46	66.65	65.96	66.23	65.79	0.08%	4,547,085
Sep 16, 2024	66.07	66.24	65.86	66.18	65.74	0.12%	21,124,350
Sep 13, 2024	65.84	66.23	65.81	66.10	65.66	0.53%	8,707,647
Sep 12, 2024	65.28	65.80	65.02	65.75	65.32	0.84%	5,771,264
Sep 11, 2024	64.54	65.32	63.51	65.20	64.77	0.99%	7,443,328
Sep 10, 2024	64.49	64.59	63.91	64.56	64.13	0.45%	18,720,998
Sep 9, 2024	64.07	64.41	63.83	64.27	63.85	1.13%	6,565,282
Sep 6, 2024	64.67	64.88	63.45	63.55	63.13	-1.69%	10,756,697
Sep 5, 2024	64.79	65.13	64.36	64.64	64.21	-0.23%	10,968,736
Sep 4, 2024	64.71	65.21	64.63	64.79	64.36	-0.23%	8,369,813
Sep 3, 2024	65.93	65.95	64.63	64.94	64.51	-2.02%	6,328,594
Aug 30, 2024	65.96	66.36	65.53	66.28	65.84	0.91%	3,540,902
Aug 29, 2024	65.90	66.30	65.54	65.68	65.25	0.02%	6,107,145
Aug 28, 2024	66.01	66.06	65.28	65.67	65.24	-0.58%	3,985,313
Aug 27, 2024	65.81	66.11	65.67	66.05	65.61	0.17%	2,954,718
Aug 26, 2024	66.23	66.33	65.76	65.94	65.51	-0.24%	3,864,781
Aug 23, 2024	65.81	66.23	65.55	66.10	65.66	1.04%	4,453,092
Aug 22, 2024	66.17	66.24	65.28	65.42	64.99	-0.80%	5,627,565
Aug 21, 2024	65.83	66.11	65.63	65.95	65.52	0.37%	4,390,054